Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 5.16 | 5.32 | 5.11 | 5.14 | 5.14 | 737,000 |
24 Jun 2024 | 4.96 | 5.13 | 4.96 | 5.13 | 5.13 | 548,300 |
21 Jun 2024 | 4.68 | 4.96 | 4.65 | 4.93 | 4.93 | 1,215,700 |
20 Jun 2024 | 4.71 | 4.80 | 4.66 | 4.69 | 4.69 | 366,500 |
18 Jun 2024 | 4.64 | 4.76 | 4.64 | 4.70 | 4.70 | 405,900 |
17 Jun 2024 | 4.52 | 4.63 | 4.47 | 4.62 | 4.62 | 326,900 |
14 Jun 2024 | 4.65 | 4.66 | 4.53 | 4.56 | 4.56 | 556,900 |
13 Jun 2024 | 4.61 | 4.71 | 4.55 | 4.61 | 4.61 | 628,700 |
12 Jun 2024 | 4.56 | 4.68 | 4.54 | 4.60 | 4.60 | 472,700 |
11 Jun 2024 | 4.43 | 4.60 | 4.41 | 4.53 | 4.53 | 478,700 |
10 Jun 2024 | 4.34 | 4.50 | 4.25 | 4.50 | 4.50 | 717,600 |
07 Jun 2024 | 4.36 | 4.38 | 4.33 | 4.33 | 4.33 | 351,000 |
06 Jun 2024 | 4.43 | 4.44 | 4.31 | 4.37 | 4.37 | 475,800 |
05 Jun 2024 | 4.45 | 4.63 | 4.40 | 4.45 | 4.45 | 687,100 |
04 Jun 2024 | 4.30 | 4.52 | 4.26 | 4.36 | 4.36 | 1,089,900 |
04 Jun 2024 | 0.06 Dividend | |||||
03 Jun 2024 | 4.35 | 4.40 | 4.15 | 4.16 | 4.10 | 878,400 |
31 May 2024 | 4.32 | 4.36 | 4.26 | 4.28 | 4.22 | 388,300 |
30 May 2024 | 4.46 | 4.47 | 4.26 | 4.28 | 4.22 | 707,100 |
29 May 2024 | 4.59 | 4.59 | 4.47 | 4.50 | 4.44 | 335,200 |
28 May 2024 | 4.65 | 4.70 | 4.59 | 4.59 | 4.52 | 349,300 |
24 May 2024 | 4.65 | 4.68 | 4.61 | 4.65 | 4.58 | 246,200 |
23 May 2024 | 4.71 | 4.75 | 4.61 | 4.61 | 4.54 | 313,300 |
22 May 2024 | 4.75 | 4.82 | 4.70 | 4.76 | 4.69 | 261,300 |
21 May 2024 | 4.78 | 4.90 | 4.71 | 4.73 | 4.66 | 507,900 |
20 May 2024 | 5.00 | 5.00 | 4.79 | 4.79 | 4.72 | 655,200 |
17 May 2024 | 5.02 | 5.09 | 4.94 | 5.00 | 4.93 | 307,700 |
16 May 2024 | 4.97 | 5.02 | 4.94 | 5.00 | 4.93 | 402,300 |
15 May 2024 | 5.01 | 5.07 | 4.95 | 4.99 | 4.92 | 478,800 |
14 May 2024 | 5.05 | 5.16 | 4.92 | 4.97 | 4.90 | 832,500 |
13 May 2024 | 5.40 | 5.48 | 5.03 | 5.03 | 4.96 | 863,600 |
10 May 2024 | 5.58 | 5.60 | 5.44 | 5.50 | 5.42 | 468,000 |
09 May 2024 | 5.48 | 5.59 | 5.44 | 5.59 | 5.51 | 370,500 |
08 May 2024 | 5.40 | 5.48 | 5.39 | 5.46 | 5.38 | 243,700 |
07 May 2024 | 5.38 | 5.52 | 5.38 | 5.43 | 5.35 | 282,900 |
06 May 2024 | 5.43 | 5.48 | 5.37 | 5.38 | 5.30 | 261,100 |
03 May 2024 | 5.38 | 5.44 | 5.35 | 5.38 | 5.30 | 244,000 |
02 May 2024 | 5.32 | 5.38 | 5.28 | 5.34 | 5.26 | 254,200 |
01 May 2024 | 5.43 | 5.49 | 5.29 | 5.31 | 5.23 | 351,400 |
30 Apr 2024 | 5.57 | 5.57 | 5.41 | 5.42 | 5.34 | 305,700 |
29 Apr 2024 | 5.56 | 5.65 | 5.56 | 5.59 | 5.51 | 340,000 |
26 Apr 2024 | 5.54 | 5.59 | 5.52 | 5.56 | 5.48 | 356,600 |
25 Apr 2024 | 5.47 | 5.59 | 5.46 | 5.56 | 5.48 | 368,000 |
24 Apr 2024 | 5.56 | 5.57 | 5.47 | 5.51 | 5.43 | 407,100 |
23 Apr 2024 | 5.61 | 5.66 | 5.57 | 5.60 | 5.52 | 500,600 |
22 Apr 2024 | 5.63 | 5.67 | 5.56 | 5.63 | 5.55 | 530,300 |
19 Apr 2024 | 5.55 | 5.68 | 5.50 | 5.63 | 5.55 | 515,300 |
18 Apr 2024 | 5.70 | 5.77 | 5.57 | 5.58 | 5.50 | 386,100 |
17 Apr 2024 | 5.68 | 5.83 | 5.67 | 5.67 | 5.59 | 688,900 |
16 Apr 2024 | 5.84 | 5.86 | 5.70 | 5.70 | 5.62 | 546,300 |
15 Apr 2024 | 5.66 | 5.93 | 5.66 | 5.90 | 5.81 | 1,073,400 |
12 Apr 2024 | 5.85 | 5.87 | 5.67 | 5.68 | 5.60 | 710,500 |
11 Apr 2024 | 5.77 | 6.03 | 5.66 | 5.81 | 5.73 | 1,319,900 |
10 Apr 2024 | 5.58 | 5.82 | 5.48 | 5.75 | 5.67 | 1,864,400 |
10 Apr 2024 | 2.5 Dividend | |||||
09 Apr 2024 | 8.15 | 8.21 | 8.06 | 8.21 | 5.63 | 1,090,300 |
08 Apr 2024 | 8.13 | 8.32 | 8.09 | 8.11 | 5.56 | 852,300 |
05 Apr 2024 | 8.14 | 8.24 | 8.06 | 8.08 | 5.54 | 626,100 |
04 Apr 2024 | 8.25 | 8.30 | 8.08 | 8.12 | 5.57 | 676,100 |
03 Apr 2024 | 8.26 | 8.36 | 8.14 | 8.20 | 5.62 | 758,600 |
02 Apr 2024 | 8.13 | 8.29 | 8.00 | 8.29 | 5.68 | 595,700 |
01 Apr 2024 | 8.12 | 8.22 | 8.06 | 8.14 | 5.58 | 786,600 |
28 Mar 2024 | 8.11 | 8.16 | 7.99 | 8.05 | 5.52 | 417,500 |
27 Mar 2024 | 8.00 | 8.11 | 7.95 | 8.06 | 5.52 | 436,800 |
26 Mar 2024 | 8.16 | 8.16 | 7.89 | 7.92 | 5.43 | 643,900 |
25 Mar 2024 | 7.95 | 8.29 | 7.91 | 8.13 | 5.57 | 1,129,700 |
22 Mar 2024 | 7.97 | 8.03 | 7.82 | 7.90 | 5.42 | 1,155,500 |
21 Mar 2024 | 8.05 | 8.13 | 7.85 | 7.94 | 5.44 | 1,090,500 |
20 Mar 2024 | 7.94 | 8.05 | 7.77 | 8.00 | 5.48 | 1,249,900 |
19 Mar 2024 | 7.64 | 7.90 | 7.59 | 7.87 | 5.39 | 1,175,200 |
18 Mar 2024 | 7.27 | 7.87 | 7.22 | 7.69 | 5.27 | 2,119,000 |
15 Mar 2024 | 6.87 | 7.26 | 6.83 | 7.06 | 4.84 | 2,213,500 |
14 Mar 2024 | 5.62 | 7.47 | 5.54 | 6.88 | 4.72 | 4,704,300 |
13 Mar 2024 | 5.62 | 5.75 | 5.62 | 5.69 | 3.90 | 151,500 |
12 Mar 2024 | 5.71 | 5.74 | 5.63 | 5.63 | 3.86 | 237,200 |
11 Mar 2024 | 5.65 | 5.77 | 5.65 | 5.73 | 3.93 | 176,800 |
08 Mar 2024 | 5.66 | 5.76 | 5.65 | 5.67 | 3.89 | 249,100 |
07 Mar 2024 | 5.77 | 5.83 | 5.71 | 5.75 | 3.94 | 144,200 |
06 Mar 2024 | 5.75 | 5.80 | 5.69 | 5.71 | 3.91 | 399,200 |
05 Mar 2024 | 5.74 | 5.78 | 5.66 | 5.68 | 3.89 | 261,600 |
04 Mar 2024 | 5.80 | 5.83 | 5.75 | 5.76 | 3.95 | 178,900 |
01 Mar 2024 | 5.87 | 5.87 | 5.74 | 5.76 | 3.95 | 274,700 |
01 Mar 2024 | 0.06 Dividend | |||||
29 Feb 2024 | 5.90 | 5.95 | 5.83 | 5.93 | 4.02 | 213,800 |
28 Feb 2024 | 5.88 | 5.94 | 5.80 | 5.82 | 3.95 | 234,800 |
27 Feb 2024 | 5.96 | 6.02 | 5.89 | 5.89 | 4.00 | 212,100 |
26 Feb 2024 | 6.03 | 6.11 | 5.85 | 5.89 | 4.00 | 538,300 |
23 Feb 2024 | 5.81 | 6.05 | 5.78 | 6.05 | 4.11 | 321,400 |
22 Feb 2024 | 5.78 | 5.84 | 5.70 | 5.82 | 3.95 | 422,800 |
21 Feb 2024 | 5.81 | 5.85 | 5.75 | 5.85 | 3.97 | 182,100 |
20 Feb 2024 | 5.82 | 5.85 | 5.75 | 5.80 | 3.94 | 214,100 |
16 Feb 2024 | 5.91 | 5.98 | 5.85 | 5.85 | 3.97 | 248,400 |
15 Feb 2024 | 5.84 | 6.02 | 5.84 | 5.97 | 4.05 | 218,000 |
14 Feb 2024 | 5.85 | 5.85 | 5.74 | 5.84 | 3.96 | 295,600 |
13 Feb 2024 | 5.97 | 5.97 | 5.74 | 5.76 | 3.91 | 335,100 |
12 Feb 2024 | 5.92 | 6.12 | 5.92 | 6.11 | 4.15 | 250,800 |
09 Feb 2024 | 5.87 | 5.92 | 5.81 | 5.92 | 4.02 | 220,400 |
08 Feb 2024 | 5.64 | 5.89 | 5.64 | 5.88 | 3.99 | 353,300 |
07 Feb 2024 | 5.44 | 5.66 | 5.42 | 5.66 | 3.84 | 676,100 |
06 Feb 2024 | 5.38 | 5.50 | 5.38 | 5.39 | 3.66 | 306,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |